32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 185300 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 15332 |
| 3 | 20231115 | 185200 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 4 | 20231115 | 185100 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 5 | 20231115 | 185000 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 6 | 20231115 | 184900 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 7 | 20231115 | 184800 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 8 | 20231115 | 184700 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 9 | 20231115 | 184600 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 10 | 20231115 | 184500 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 11 | 20231115 | 184400 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 12 | 20231115 | 184300 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 13 | 20231115 | 184200 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 14 | 20231115 | 184100 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 15 | 20231115 | 184000 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 16 | 20231115 | 183900 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 17 | 20231115 | 183800 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 18 | 20231115 | 183700 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 19 | 20231115 | 183600 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 20 | 20231115 | 183500 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 21 | 20231115 | 183400 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 22 | 20231115 | 183300 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 23 | 20231115 | 183200 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 24 | 20231115 | 183100 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 25 | 20231115 | 183000 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 26 | 20231115 | 182900 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 27 | 20231115 | 182800 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 28 | 20231115 | 182700 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 29 | 20231115 | 182600 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 30 | 20231115 | 182500 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 31 | 20231115 | 182400 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 32 | 20231115 | 182300 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 15332 |
| 33 | 20231115 | 182200 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 34 | 20231115 | 182100 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 35 | 20231115 | 182000 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 36 | 20231115 | 181900 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 37 | 20231115 | 181800 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 38 | 20231115 | 181700 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 39 | 20231115 | 181600 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 40 | 20231115 | 181500 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 41 | 20231115 | 181400 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 42 | 20231115 | 181300 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 43 | 20231115 | 181200 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 44 | 20231115 | 181100 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 45 | 20231115 | 181000 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 46 | 20231115 | 180900 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 47 | 20231115 | 180800 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 48 | 20231115 | 180700 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 49 | 20231115 | 180600 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 50 | 20231115 | 180500 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 51 | 20231115 | 180400 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 52 | 20231115 | 180300 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 53 | 20231115 | 180200 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 54 | 20231115 | 180100 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 55 | 20231115 | 180000 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 56 | 20231115 | 175900 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 57 | 20231115 | 175800 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 58 | 20231115 | 175700 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 59 | 20231115 | 175600 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 60 | 20231115 | 175500 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 61 | 20231115 | 175400 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 62 | 20231115 | 175300 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 15332 |
| 63 | 20231115 | 175200 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 64 | 20231115 | 175100 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 65 | 20231115 | 175000 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 66 | 20231115 | 174900 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 67 | 20231115 | 174800 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 68 | 20231115 | 174700 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 69 | 20231115 | 174600 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 70 | 20231115 | 174500 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 71 | 20231115 | 174400 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 72 | 20231115 | 174300 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 73 | 20231115 | 174200 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 74 | 20231115 | 174100 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 75 | 20231115 | 174000 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 76 | 20231115 | 173900 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 77 | 20231115 | 173800 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 78 | 20231115 | 173700 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 79 | 20231115 | 173600 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 80 | 20231115 | 173500 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 81 | 20231115 | 173400 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 82 | 20231115 | 173300 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 83 | 20231115 | 173200 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 84 | 20231115 | 173100 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 85 | 20231115 | 173000 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 86 | 20231115 | 172900 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 87 | 20231115 | 172800 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 88 | 20231115 | 172700 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 89 | 20231115 | 172600 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 90 | 20231115 | 172500 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 91 | 20231115 | 172400 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 92 | 20231115 | 172300 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 15332 |
| 93 | 20231115 | 172200 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 94 | 20231115 | 172100 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 95 | 20231115 | 172000 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 96 | 20231115 | 171900 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 97 | 20231115 | 171800 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 98 | 20231115 | 171700 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 99 | 20231115 | 171600 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 100 | 20231115 | 171500 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 101 | 20231115 | 171400 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 102 | 20231115 | 171300 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 103 | 20231115 | 171200 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 104 | 20231115 | 171100 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 105 | 20231115 | 171000 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 106 | 20231115 | 170900 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 107 | 20231115 | 170800 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 108 | 20231115 | 170700 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 109 | 20231115 | 170600 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 110 | 20231115 | 170500 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 111 | 20231115 | 170400 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 112 | 20231115 | 170300 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 113 | 20231115 | 170200 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 114 | 20231115 | 170100 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 115 | 20231115 | 170000 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 116 | 20231115 | 165900 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 117 | 20231115 | 165800 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 118 | 20231115 | 165700 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 119 | 20231115 | 165600 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 120 | 20231115 | 165500 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 121 | 20231115 | 165400 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 122 | 20231115 | 165300 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 15332 |
| 123 | 20231115 | 165200 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 124 | 20231115 | 165100 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 125 | 20231115 | 165000 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 126 | 20231115 | 164900 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 127 | 20231115 | 164800 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 128 | 20231115 | 164700 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 129 | 20231115 | 164600 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 130 | 20231115 | 164500 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 131 | 20231115 | 164400 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 132 | 20231115 | 164300 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 133 | 20231115 | 164200 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 134 | 20231115 | 164100 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 135 | 20231115 | 164000 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 136 | 20231115 | 163900 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 137 | 20231115 | 163800 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 138 | 20231115 | 163700 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 139 | 20231115 | 163600 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 140 | 20231115 | 163500 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 141 | 20231115 | 163400 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 142 | 20231115 | 163300 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 143 | 20231115 | 163200 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 144 | 20231115 | 163100 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 145 | 20231115 | 163000 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 146 | 20231115 | 162900 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 147 | 20231115 | 162800 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 148 | 20231115 | 162700 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 149 | 20231115 | 162600 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 150 | 20231115 | 162500 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 151 | 20231115 | 162400 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 152 | 20231115 | 162300 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 15332 |
| 153 | 20231115 | 162200 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 154 | 20231115 | 162100 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 155 | 20231115 | 162000 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 156 | 20231115 | 161900 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 157 | 20231115 | 161800 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 158 | 20231115 | 161700 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 159 | 20231115 | 161600 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 160 | 20231115 | 161500 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 161 | 20231115 | 161400 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 162 | 20231115 | 161300 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 163 | 20231115 | 161200 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 164 | 20231115 | 161100 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 165 | 20231115 | 161000 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 166 | 20231115 | 160900 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 167 | 20231115 | 160800 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 168 | 20231115 | 160700 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 169 | 20231115 | 160600 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 170 | 20231115 | 160500 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 171 | 20231115 | 160400 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 172 | 20231115 | 160300 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 173 | 20231115 | 160200 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 174 | 20231115 | 160100 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 175 | 20231115 | 160000 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 176 | 20231115 | 155900 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 177 | 20231115 | 155800 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 178 | 20231115 | 155700 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 179 | 20231115 | 155600 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 180 | 20231115 | 155500 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 181 | 20231115 | 155400 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 182 | 20231115 | 155300 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 15332 |
| 183 | 20231115 | 155200 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 184 | 20231115 | 155100 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 185 | 20231115 | 155000 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 186 | 20231115 | 154900 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 187 | 20231115 | 154800 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 188 | 20231115 | 154700 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 189 | 20231115 | 154600 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 190 | 20231115 | 154500 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 191 | 20231115 | 154400 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 192 | 20231115 | 154300 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 193 | 20231115 | 154200 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 194 | 20231115 | 154100 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 195 | 20231115 | 154000 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 196 | 20231115 | 153900 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 197 | 20231115 | 153800 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 198 | 20231115 | 153700 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 199 | 20231115 | 153600 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 200 | 20231115 | 153500 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 201 | 20231115 | 153400 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 202 | 20231115 | 153300 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 203 | 20231115 | 153200 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 204 | 20231115 | 153100 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 0 |
| 205 | 20231115 | 153000 | 18891439350 | 25450 | 25450 | 25450 | 25450 | 15332 |
| 206 | 20231115 | 152900 | 18501239950 | 25450 | 25450 | 25450 | 25450 | 0 |
| 207 | 20231115 | 152800 | 18501239950 | 25450 | 25450 | 25450 | 25450 | 0 |
| 208 | 20231115 | 152700 | 18501239950 | 25450 | 25450 | 25450 | 25450 | 0 |
| 209 | 20231115 | 152600 | 18501239950 | 25450 | 25450 | 25450 | 25450 | 0 |
| 210 | 20231115 | 152500 | 18501239950 | 25450 | 25450 | 25450 | 25450 | 0 |
| 211 | 20231115 | 152400 | 18501239950 | 25450 | 25450 | 25450 | 25450 | 0 |
| 212 | 20231115 | 152300 | 18501239950 | 25450 | 25450 | 25450 | 25450 | 0 |
| 213 | 20231115 | 152200 | 18501239950 | 25450 | 25450 | 25450 | 25450 | 0 |
| 214 | 20231115 | 152100 | 18501239950 | 25450 | 25450 | 25450 | 25450 | 0 |
| 215 | 20231115 | 152000 | 18501239950 | 25450 | 25450 | 25450 | 25450 | 0 |
| 216 | 20231115 | 151900 | 18501239950 | 25450 | 25500 | 25500 | 25350 | 782 |
| 217 | 20231115 | 151800 | 18481335050 | 25400 | 25500 | 25500 | 25350 | 4950 |
| 218 | 20231115 | 151700 | 18355535200 | 25500 | 25500 | 25500 | 25450 | 1556 |
| 219 | 20231115 | 151600 | 18315890500 | 25500 | 25450 | 25500 | 25400 | 1077 |
| 220 | 20231115 | 151500 | 18288474650 | 25450 | 25450 | 25500 | 25350 | 2446 |
| 221 | 20231115 | 151400 | 18226294250 | 25400 | 25400 | 25450 | 25400 | 863 |
| 222 | 20231115 | 151300 | 18204339300 | 25450 | 25350 | 25450 | 25350 | 3019 |
| 223 | 20231115 | 151200 | 18127598100 | 25250 | 25450 | 25450 | 25250 | 4090 |
| 224 | 20231115 | 151100 | 18023899150 | 25450 | 25450 | 25500 | 25450 | 1177 |
| 225 | 20231115 | 151000 | 17993944350 | 25450 | 25400 | 25450 | 25400 | 1336 |
| 226 | 20231115 | 150900 | 17959990950 | 25400 | 25450 | 25450 | 25400 | 1463 |
| 227 | 20231115 | 150800 | 17922758800 | 25450 | 25450 | 25500 | 25400 | 1557 |
| 228 | 20231115 | 150700 | 17883145200 | 25400 | 25400 | 25450 | 25400 | 696 |
| 229 | 20231115 | 150600 | 17865461500 | 25400 | 25350 | 25450 | 25350 | 1736 |
| 230 | 20231115 | 150500 | 17821367000 | 25400 | 25400 | 25400 | 25350 | 1353 |
| 231 | 20231115 | 150400 | 17787068050 | 25350 | 25350 | 25400 | 25350 | 817 |
| 232 | 20231115 | 150300 | 17766322350 | 25400 | 25400 | 25400 | 25350 | 506 |
| 233 | 20231115 | 150200 | 17753473250 | 25350 | 25400 | 25400 | 25350 | 1007 |
| 234 | 20231115 | 150100 | 17727913650 | 25350 | 25450 | 25450 | 25350 | 1468 |
| 235 | 20231115 | 150000 | 17690634450 | 25450 | 25400 | 25450 | 25400 | 589 |
| 236 | 20231115 | 145900 | 17675660550 | 25400 | 25300 | 25400 | 25300 | 7721 |
| 237 | 20231115 | 145800 | 17479875450 | 25350 | 25350 | 25350 | 25300 | 393 |
| 238 | 20231115 | 145700 | 17469922550 | 25300 | 25300 | 25300 | 25300 | 1309 |
| 239 | 20231115 | 145600 | 17436804850 | 25250 | 25300 | 25300 | 25250 | 618 |
| 240 | 20231115 | 145500 | 17421191950 | 25300 | 25250 | 25300 | 25250 | 3634 |
| 241 | 20231115 | 145400 | 17329305500 | 25250 | 25300 | 25300 | 25250 | 1085 |
| 242 | 20231115 | 145300 | 17301889050 | 25300 | 25350 | 25350 | 25300 | 5193 |
| 243 | 20231115 | 145200 | 17170458550 | 25350 | 25400 | 25400 | 25350 | 2828 |
| 244 | 20231115 | 145100 | 17098761450 | 25400 | 25400 | 25450 | 25400 | 2333 |
| 245 | 20231115 | 145000 | 17039502100 | 25400 | 25450 | 25450 | 25400 | 425 |
| 246 | 20231115 | 144900 | 17028706150 | 25400 | 25400 | 25400 | 25400 | 1056 |
| 247 | 20231115 | 144800 | 17001883750 | 25400 | 25400 | 25450 | 25400 | 459 |
| 248 | 20231115 | 144700 | 16990224800 | 25450 | 25400 | 25450 | 25400 | 924 |
| 249 | 20231115 | 144600 | 16966742550 | 25450 | 25350 | 25450 | 25350 | 334 |
| 250 | 20231115 | 144500 | 16958261150 | 25400 | 25450 | 25450 | 25400 | 1692 |
| 251 | 20231115 | 144400 | 16915254350 | 25400 | 25400 | 25400 | 25350 | 2965 |
| 252 | 20231115 | 144300 | 16839943450 | 25400 | 25400 | 25450 | 25400 | 3084 |
| 253 | 20231115 | 144200 | 16761609300 | 25400 | 25450 | 25450 | 25400 | 670 |
| 254 | 20231115 | 144100 | 16744577850 | 25400 | 25400 | 25450 | 25400 | 770 |
| 255 | 20231115 | 144000 | 16724990050 | 25400 | 25300 | 25450 | 25300 | 6956 |
| 256 | 20231115 | 143900 | 16548391450 | 25250 | 25400 | 25450 | 25200 | 12809 |
| 257 | 20231115 | 143800 | 16223866900 | 25400 | 25400 | 25450 | 25400 | 2479 |
| 258 | 20231115 | 143700 | 16160884950 | 25400 | 25500 | 25500 | 25400 | 2421 |
| 259 | 20231115 | 143600 | 16099307850 | 25450 | 25450 | 25500 | 25450 | 1383 |
| 260 | 20231115 | 143500 | 16064084800 | 25500 | 25500 | 25550 | 25500 | 905 |
| 261 | 20231115 | 143400 | 16041007100 | 25500 | 25550 | 25550 | 25500 | 945 |
| 262 | 20231115 | 143300 | 16016906600 | 25500 | 25550 | 25550 | 25500 | 651 |
| 263 | 20231115 | 143200 | 16000297100 | 25550 | 25600 | 25600 | 25550 | 267 |
| 264 | 20231115 | 143100 | 15993474750 | 25600 | 25550 | 25600 | 25550 | 284 |
| 265 | 20231115 | 143000 | 15986218300 | 25600 | 25600 | 25600 | 25550 | 264 |
| 266 | 20231115 | 142900 | 15979466100 | 25550 | 25500 | 25600 | 25500 | 3111 |
| 267 | 20231115 | 142800 | 15899981300 | 25550 | 25500 | 25550 | 25450 | 1506 |
| 268 | 20231115 | 142700 | 15861604000 | 25500 | 25500 | 25550 | 25450 | 12435 |
| 269 | 20231115 | 142600 | 15544525350 | 25500 | 25500 | 25550 | 25500 | 1200 |
| 270 | 20231115 | 142500 | 15513921300 | 25500 | 25550 | 25550 | 25500 | 873 |
| 271 | 20231115 | 142400 | 15491644450 | 25550 | 25500 | 25550 | 25500 | 91 |
| 272 | 20231115 | 142300 | 15489323550 | 25500 | 25550 | 25550 | 25500 | 1090 |
| 273 | 20231115 | 142200 | 15461511400 | 25500 | 25500 | 25550 | 25500 | 477 |
| 274 | 20231115 | 142100 | 15449339200 | 25550 | 25550 | 25550 | 25500 | 478 |
| 275 | 20231115 | 142000 | 15437128850 | 25550 | 25550 | 25550 | 25500 | 5956 |
| 276 | 20231115 | 141900 | 15285228300 | 25500 | 25550 | 25550 | 25500 | 1357 |
| 277 | 20231115 | 141800 | 15250585700 | 25550 | 25600 | 25600 | 25550 | 1331 |
| 278 | 20231115 | 141700 | 15216577650 | 25600 | 25550 | 25600 | 25550 | 341 |
| 279 | 20231115 | 141600 | 15207864850 | 25550 | 25550 | 25550 | 25550 | 656 |
| 280 | 20231115 | 141500 | 15191104050 | 25500 | 25550 | 25600 | 25500 | 591 |
| 281 | 20231115 | 141400 | 15176004650 | 25550 | 25550 | 25550 | 25500 | 1093 |
| 282 | 20231115 | 141300 | 15148108400 | 25550 | 25550 | 25550 | 25500 | 846 |
| 283 | 20231115 | 141200 | 15126496100 | 25550 | 25550 | 25550 | 25500 | 342 |
| 284 | 20231115 | 141100 | 15117763000 | 25550 | 25550 | 25600 | 25550 | 1313 |
| 285 | 20231115 | 141000 | 15084214300 | 25600 | 25600 | 25600 | 25550 | 194 |
| 286 | 20231115 | 140900 | 15079257400 | 25600 | 25550 | 25600 | 25550 | 159 |
| 287 | 20231115 | 140800 | 15075193850 | 25600 | 25550 | 25600 | 25550 | 787 |
| 288 | 20231115 | 140700 | 15055085750 | 25600 | 25600 | 25600 | 25550 | 502 |
| 289 | 20231115 | 140600 | 15042239500 | 25600 | 25550 | 25600 | 25550 | 509 |
| 290 | 20231115 | 140500 | 15029211650 | 25550 | 25550 | 25600 | 25550 | 645 |
| 291 | 20231115 | 140400 | 15012731600 | 25600 | 25650 | 25650 | 25600 | 199 |
| 292 | 20231115 | 140300 | 15007634800 | 25600 | 25550 | 25650 | 25550 | 3616 |
| 293 | 20231115 | 140200 | 14915089550 | 25550 | 25600 | 25600 | 25550 | 1086 |
| 294 | 20231115 | 140100 | 14887331700 | 25550 | 25600 | 25600 | 25550 | 4693 |
| 295 | 20231115 | 140000 | 14767411650 | 25600 | 25600 | 25650 | 25600 | 2307 |
| 296 | 20231115 | 135900 | 14708323150 | 25650 | 25700 | 25700 | 25600 | 1439 |
| 297 | 20231115 | 135800 | 14671454600 | 25750 | 25650 | 25800 | 25600 | 13841 |
| 298 | 20231115 | 135700 | 14316244400 | 25650 | 25700 | 25700 | 25650 | 5318 |
| 299 | 20231115 | 135600 | 14179826150 | 25700 | 25700 | 25700 | 25650 | 1324 |
| 300 | 20231115 | 135500 | 14145804500 | 25700 | 25700 | 25750 | 25700 | 1623 |
| 301 | 20231115 | 135400 | 14104093200 | 25700 | 25700 | 25750 | 25700 | 786 |
| 302 | 20231115 | 135300 | 14083890200 | 25700 | 25700 | 25750 | 25700 | 3648 |
| 303 | 20231115 | 135200 | 13990053100 | 25750 | 25700 | 25750 | 25700 | 945 |
| 304 | 20231115 | 135100 | 13965763000 | 25700 | 25700 | 25750 | 25700 | 821 |
| 305 | 20231115 | 135000 | 13944663100 | 25700 | 25750 | 25750 | 25700 | 166 |
| 306 | 20231115 | 134900 | 13940395150 | 25750 | 25750 | 25750 | 25700 | 600 |
| 307 | 20231115 | 134800 | 13924963500 | 25750 | 25750 | 25750 | 25700 | 598 |
| 308 | 20231115 | 134700 | 13909565150 | 25750 | 25750 | 25750 | 25750 | 574 |
| 309 | 20231115 | 134600 | 13894784650 | 25750 | 25750 | 25750 | 25700 | 208 |
| 310 | 20231115 | 134500 | 13889433850 | 25750 | 25700 | 25750 | 25700 | 212 |
| 311 | 20231115 | 134400 | 13883984050 | 25750 | 25750 | 25750 | 25700 | 530 |
| 312 | 20231115 | 134300 | 13870354950 | 25750 | 25750 | 25750 | 25700 | 1239 |
| 313 | 20231115 | 134200 | 13838453200 | 25750 | 25750 | 25750 | 25750 | 550 |
| 314 | 20231115 | 134100 | 13824290700 | 25750 | 25750 | 25750 | 25750 | 763 |
| 315 | 20231115 | 134000 | 13804643450 | 25700 | 25750 | 25750 | 25700 | 465 |
| 316 | 20231115 | 133900 | 13792677400 | 25750 | 25750 | 25750 | 25700 | 167 |
| 317 | 20231115 | 133800 | 13788382150 | 25750 | 25750 | 25750 | 25750 | 407 |
| 318 | 20231115 | 133700 | 13777901900 | 25750 | 25700 | 25750 | 25700 | 525 |
| 319 | 20231115 | 133600 | 13764402500 | 25750 | 25750 | 25750 | 25700 | 254 |
| 320 | 20231115 | 133500 | 13757864200 | 25750 | 25750 | 25750 | 25700 | 345 |
| 321 | 20231115 | 133400 | 13748980500 | 25750 | 25750 | 25750 | 25700 | 752 |
| 322 | 20231115 | 133300 | 13729630100 | 25700 | 25750 | 25750 | 25700 | 1698 |
| 323 | 20231115 | 133200 | 13685980150 | 25700 | 25750 | 25750 | 25700 | 977 |
| 324 | 20231115 | 133100 | 13660868300 | 25750 | 25750 | 25750 | 25700 | 264 |
| 325 | 20231115 | 133000 | 13654078250 | 25750 | 25750 | 25800 | 25750 | 1132 |
| 326 | 20231115 | 132900 | 13624928250 | 25800 | 25800 | 25800 | 25750 | 1555 |
| 327 | 20231115 | 132800 | 13584886700 | 25800 | 25750 | 25800 | 25750 | 230 |
| 328 | 20231115 | 132700 | 13578960700 | 25800 | 25750 | 25800 | 25750 | 352 |
| 329 | 20231115 | 132600 | 13569893800 | 25800 | 25800 | 25800 | 25800 | 69 |
| 330 | 20231115 | 132500 | 13568113600 | 25800 | 25750 | 25800 | 25750 | 54 |
| 331 | 20231115 | 132400 | 13566720600 | 25750 | 25750 | 25750 | 25700 | 661 |
| 332 | 20231115 | 132300 | 13549704850 | 25750 | 25700 | 25750 | 25700 | 117 |
| 333 | 20231115 | 132200 | 13546692200 | 25700 | 25700 | 25750 | 25700 | 480 |
| 334 | 20231115 | 132100 | 13534337700 | 25750 | 25750 | 25750 | 25700 | 262 |
| 335 | 20231115 | 132000 | 13527599500 | 25750 | 25750 | 25750 | 25700 | 944 |
| 336 | 20231115 | 131900 | 13503306900 | 25750 | 25750 | 25800 | 25750 | 4441 |
| 337 | 20231115 | 131800 | 13388950650 | 25750 | 25800 | 25800 | 25750 | 292 |
| 338 | 20231115 | 131700 | 13381426300 | 25800 | 25800 | 25800 | 25750 | 353 |
| 339 | 20231115 | 131600 | 13372329800 | 25750 | 25850 | 25850 | 25750 | 2577 |
| 340 | 20231115 | 131500 | 13305886250 | 25850 | 25850 | 25850 | 25800 | 552 |
| 341 | 20231115 | 131400 | 13291644250 | 25850 | 25850 | 25850 | 25800 | 376 |
| 342 | 20231115 | 131300 | 13281925500 | 25850 | 25800 | 25850 | 25800 | 172 |
| 343 | 20231115 | 131200 | 13277480000 | 25800 | 25850 | 25850 | 25800 | 110 |
| 344 | 20231115 | 131100 | 13274640900 | 25850 | 25800 | 25900 | 25800 | 73 |
| 345 | 20231115 | 131000 | 13272753750 | 25800 | 25900 | 25900 | 25800 | 182 |
| 346 | 20231115 | 130900 | 13268056800 | 25900 | 25900 | 25900 | 25800 | 1548 |
| 347 | 20231115 | 130800 | 13228098850 | 25900 | 25900 | 25900 | 25850 | 760 |
| 348 | 20231115 | 130700 | 13208417050 | 25900 | 25900 | 25900 | 25850 | 58 |
| 349 | 20231115 | 130600 | 13206917400 | 25850 | 25900 | 25900 | 25850 | 15 |
| 350 | 20231115 | 130500 | 13206529400 | 25850 | 25850 | 25900 | 25850 | 1038 |
| 351 | 20231115 | 130400 | 13179691600 | 25850 | 25850 | 25850 | 25800 | 1113 |
| 352 | 20231115 | 130300 | 13150974950 | 25850 | 25850 | 25850 | 25850 | 10 |
| 353 | 20231115 | 130200 | 13150716450 | 25850 | 25850 | 25850 | 25800 | 693 |
| 354 | 20231115 | 130100 | 13132812650 | 25850 | 25850 | 25900 | 25850 | 152 |
| 355 | 20231115 | 130000 | 13128883250 | 25850 | 25900 | 25900 | 25850 | 714 |
| 356 | 20231115 | 125900 | 13110426300 | 25850 | 25900 | 25900 | 25850 | 31 |
| 357 | 20231115 | 125800 | 13109624400 | 25900 | 25850 | 25900 | 25800 | 278 |
| 358 | 20231115 | 125700 | 13102440450 | 25900 | 25850 | 25900 | 25850 | 58 |
| 359 | 20231115 | 125600 | 13100940850 | 25850 | 25900 | 25900 | 25850 | 197 |
| 360 | 20231115 | 125500 | 13095846300 | 25900 | 25850 | 25900 | 25850 | 126 |
| 361 | 20231115 | 125400 | 13092582950 | 25850 | 25850 | 25900 | 25850 | 217 |
| 362 | 20231115 | 125300 | 13086973450 | 25850 | 25800 | 25850 | 25800 | 130 |
| 363 | 20231115 | 125200 | 13083619200 | 25850 | 25850 | 25850 | 25800 | 20 |
| 364 | 20231115 | 125100 | 13083102550 | 25800 | 25850 | 25850 | 25800 | 211 |
| 365 | 20231115 | 125000 | 13077648650 | 25850 | 25750 | 25850 | 25750 | 1946 |
| 366 | 20231115 | 124900 | 13027431600 | 25750 | 25800 | 25800 | 25750 | 627 |
| 367 | 20231115 | 124800 | 13011260200 | 25800 | 25800 | 25800 | 25750 | 571 |
| 368 | 20231115 | 124700 | 12996539250 | 25800 | 25800 | 25800 | 25800 | 178 |
| 369 | 20231115 | 124600 | 12991946850 | 25800 | 25750 | 25800 | 25750 | 632 |
| 370 | 20231115 | 124500 | 12975672100 | 25750 | 25750 | 25750 | 25750 | 4 |
| 371 | 20231115 | 124400 | 12975569100 | 25750 | 25800 | 25800 | 25750 | 94 |
| 372 | 20231115 | 124300 | 12973146350 | 25800 | 25800 | 25800 | 25750 | 2519 |
| 373 | 20231115 | 124200 | 12908156350 | 25800 | 25800 | 25850 | 25800 | 1258 |
| 374 | 20231115 | 124100 | 12875699900 | 25800 | 25850 | 25850 | 25800 | 282 |
| 375 | 20231115 | 124000 | 12868423900 | 25800 | 25850 | 25850 | 25800 | 114 |
| 376 | 20231115 | 123900 | 12865481050 | 25850 | 25800 | 25850 | 25800 | 634 |
| 377 | 20231115 | 123800 | 12849102050 | 25850 | 25800 | 25850 | 25800 | 87 |
| 378 | 20231115 | 123700 | 12846857250 | 25800 | 25800 | 25850 | 25800 | 213 |
| 379 | 20231115 | 123600 | 12841361800 | 25800 | 25800 | 25850 | 25800 | 119 |
| 380 | 20231115 | 123500 | 12838291400 | 25800 | 25800 | 25850 | 25800 | 231 |
| 381 | 20231115 | 123400 | 12832321600 | 25800 | 25850 | 25850 | 25800 | 165 |
| 382 | 20231115 | 123300 | 12828063350 | 25850 | 25850 | 25850 | 25800 | 29 |
| 383 | 20231115 | 123200 | 12827313800 | 25850 | 25800 | 25850 | 25800 | 192 |
| 384 | 20231115 | 123100 | 12822359550 | 25850 | 25800 | 25850 | 25800 | 149 |
| 385 | 20231115 | 123000 | 12818508450 | 25800 | 25800 | 25800 | 25800 | 76 |
| 386 | 20231115 | 122900 | 12816547650 | 25800 | 25800 | 25850 | 25800 | 447 |
| 387 | 20231115 | 122800 | 12805014800 | 25800 | 25850 | 25850 | 25800 | 233 |
| 388 | 20231115 | 122700 | 12799001750 | 25850 | 25850 | 25850 | 25850 | 7 |
| 389 | 20231115 | 122600 | 12798820800 | 25800 | 25800 | 25850 | 25800 | 236 |
| 390 | 20231115 | 122500 | 12792731650 | 25800 | 25800 | 25800 | 25750 | 317 |
| 391 | 20231115 | 122400 | 12784553300 | 25800 | 25800 | 25800 | 25800 | 223 |
| 392 | 20231115 | 122300 | 12778799900 | 25750 | 25750 | 25750 | 25750 | 89 |
| 393 | 20231115 | 122200 | 12776508150 | 25800 | 25800 | 25800 | 25800 | 48 |
| 394 | 20231115 | 122100 | 12775269750 | 25800 | 25800 | 25800 | 25800 | 726 |
| 395 | 20231115 | 122000 | 12756538950 | 25800 | 25800 | 25800 | 25800 | 233 |
| 396 | 20231115 | 121900 | 12750527550 | 25800 | 25800 | 25800 | 25750 | 60 |
| 397 | 20231115 | 121800 | 12748979700 | 25800 | 25800 | 25850 | 25750 | 122 |
| 398 | 20231115 | 121700 | 12745831900 | 25800 | 25850 | 25850 | 25800 | 175 |
| 399 | 20231115 | 121600 | 12741316550 | 25800 | 25800 | 25850 | 25800 | 1015 |
| 400 | 20231115 | 121500 | 12715129400 | 25850 | 25800 | 25850 | 25800 | 235 |
| 401 | 20231115 | 121400 | 12709066300 | 25850 | 25850 | 25850 | 25800 | 53 |
| 402 | 20231115 | 121300 | 12707697300 | 25800 | 25850 | 25850 | 25800 | 56 |
| 403 | 20231115 | 121200 | 12706251700 | 25850 | 25850 | 25850 | 25850 | 107 |
| 404 | 20231115 | 121100 | 12703485750 | 25850 | 25800 | 25850 | 25800 | 175 |
| 405 | 20231115 | 121000 | 12698968450 | 25800 | 25850 | 25850 | 25800 | 64 |
| 406 | 20231115 | 120900 | 12697314150 | 25850 | 25850 | 25850 | 25800 | 124 |
| 407 | 20231115 | 120800 | 12694113200 | 25850 | 25800 | 25850 | 25800 | 44 |
| 408 | 20231115 | 120700 | 12692976950 | 25850 | 25850 | 25850 | 25800 | 95 |
| 409 | 20231115 | 120600 | 12690525400 | 25850 | 25850 | 25850 | 25850 | 282 |
| 410 | 20231115 | 120500 | 12683235700 | 25850 | 25800 | 25850 | 25800 | 381 |
| 411 | 20231115 | 120400 | 12673394050 | 25800 | 25850 | 25850 | 25800 | 178 |
| 412 | 20231115 | 120300 | 12668794650 | 25850 | 25750 | 25850 | 25750 | 2029 |
| 413 | 20231115 | 120200 | 12616402550 | 25750 | 25800 | 25800 | 25750 | 214 |
| 414 | 20231115 | 120100 | 12610886450 | 25800 | 25800 | 25800 | 25750 | 341 |
| 415 | 20231115 | 120000 | 12602103450 | 25750 | 25750 | 25750 | 25750 | 448 |
| 416 | 20231115 | 115900 | 12590567450 | 25750 | 25750 | 25800 | 25750 | 232 |
| 417 | 20231115 | 115800 | 12584593200 | 25750 | 25750 | 25750 | 25750 | 249 |
| 418 | 20231115 | 115700 | 12578181450 | 25750 | 25800 | 25800 | 25750 | 174 |
| 419 | 20231115 | 115600 | 12573699750 | 25800 | 25750 | 25800 | 25750 | 316 |
| 420 | 20231115 | 115500 | 12565562500 | 25750 | 25800 | 25800 | 25750 | 1013 |
| 421 | 20231115 | 115400 | 12539451550 | 25800 | 25800 | 25800 | 25800 | 14 |
| 422 | 20231115 | 115300 | 12539090350 | 25800 | 25800 | 25800 | 25800 | 31 |
| 423 | 20231115 | 115200 | 12538290550 | 25750 | 25800 | 25800 | 25750 | 257 |
| 424 | 20231115 | 115100 | 12531672750 | 25800 | 25750 | 25800 | 25750 | 108 |
| 425 | 20231115 | 115000 | 12528891450 | 25750 | 25750 | 25750 | 25700 | 111 |
| 426 | 20231115 | 114900 | 12526035400 | 25700 | 25750 | 25800 | 25700 | 97 |
| 427 | 20231115 | 114800 | 12523538700 | 25750 | 25800 | 25800 | 25700 | 827 |
| 428 | 20231115 | 114700 | 12502257400 | 25800 | 25800 | 25800 | 25750 | 221 |
| 429 | 20231115 | 114600 | 12496559050 | 25800 | 25750 | 25800 | 25750 | 1021 |
| 430 | 20231115 | 114500 | 12470266950 | 25750 | 25800 | 25800 | 25750 | 1329 |
| 431 | 20231115 | 114400 | 12436035150 | 25750 | 25800 | 25800 | 25750 | 1514 |
| 432 | 20231115 | 114300 | 12397042250 | 25800 | 25800 | 25800 | 25750 | 1087 |
| 433 | 20231115 | 114200 | 12369025000 | 25800 | 25850 | 25850 | 25800 | 1749 |
| 434 | 20231115 | 114100 | 12323900600 | 25800 | 25800 | 25800 | 25800 | 170 |
| 435 | 20231115 | 114000 | 12319514600 | 25850 | 25850 | 25850 | 25850 | 5 |
| 436 | 20231115 | 113900 | 12319385350 | 25850 | 25850 | 25850 | 25800 | 507 |
| 437 | 20231115 | 113800 | 12306286600 | 25900 | 25850 | 25900 | 25850 | 743 |
| 438 | 20231115 | 113700 | 12287075050 | 25850 | 25900 | 25900 | 25850 | 51 |
| 439 | 20231115 | 113600 | 12285756500 | 25850 | 25900 | 25900 | 25850 | 273 |
| 440 | 20231115 | 113500 | 12278698300 | 25900 | 25850 | 25900 | 25850 | 463 |
| 441 | 20231115 | 113400 | 12266717850 | 25900 | 25900 | 25900 | 25900 | 125 |
| 442 | 20231115 | 113300 | 12263480350 | 25850 | 25850 | 25900 | 25850 | 112 |
| 443 | 20231115 | 113200 | 12260585100 | 25850 | 25850 | 25900 | 25850 | 302 |
| 444 | 20231115 | 113100 | 12252778250 | 25850 | 25900 | 25900 | 25850 | 150 |
| 445 | 20231115 | 113000 | 12248899700 | 25900 | 25900 | 25900 | 25850 | 202 |
| 446 | 20231115 | 112900 | 12243675700 | 25850 | 25950 | 25950 | 25850 | 2147 |
| 447 | 20231115 | 112800 | 12188080300 | 25900 | 25950 | 25950 | 25900 | 613 |
| 448 | 20231115 | 112700 | 12172199550 | 25950 | 25900 | 25950 | 25900 | 304 |
| 449 | 20231115 | 112600 | 12164325900 | 25900 | 25900 | 25900 | 25900 | 938 |
| 450 | 20231115 | 112500 | 12140031700 | 25900 | 25850 | 25900 | 25850 | 1007 |
| 451 | 20231115 | 112400 | 12113958600 | 25900 | 25800 | 25900 | 25800 | 1224 |
| 452 | 20231115 | 112300 | 12082312750 | 25800 | 25750 | 25800 | 25750 | 1431 |
| 453 | 20231115 | 112200 | 12045403800 | 25750 | 25750 | 25800 | 25750 | 224 |
| 454 | 20231115 | 112100 | 12039634450 | 25800 | 25750 | 25800 | 25750 | 4125 |
| 455 | 20231115 | 112000 | 11933414300 | 25750 | 25800 | 25800 | 25750 | 256 |
| 456 | 20231115 | 111900 | 11926809650 | 25800 | 25800 | 25800 | 25750 | 525 |
| 457 | 20231115 | 111800 | 11913269500 | 25800 | 25750 | 25800 | 25750 | 808 |
| 458 | 20231115 | 111700 | 11892428100 | 25750 | 25800 | 25800 | 25750 | 570 |
| 459 | 20231115 | 111600 | 11877724550 | 25800 | 25800 | 25800 | 25800 | 145 |
| 460 | 20231115 | 111500 | 11873983550 | 25750 | 25800 | 25800 | 25750 | 507 |
| 461 | 20231115 | 111400 | 11860915200 | 25800 | 25800 | 25800 | 25750 | 1347 |
| 462 | 20231115 | 111300 | 11826162800 | 25800 | 25800 | 25800 | 25750 | 241 |
| 463 | 20231115 | 111200 | 11819945800 | 25800 | 25750 | 25800 | 25750 | 294 |
| 464 | 20231115 | 111100 | 11812361100 | 25800 | 25800 | 25800 | 25750 | 895 |
| 465 | 20231115 | 111000 | 11789274550 | 25800 | 25750 | 25800 | 25750 | 587 |
| 466 | 20231115 | 110900 | 11774145800 | 25800 | 25800 | 25800 | 25750 | 303 |
| 467 | 20231115 | 110800 | 11766333250 | 25750 | 25750 | 25800 | 25750 | 542 |
| 468 | 20231115 | 110700 | 11752374150 | 25750 | 25750 | 25800 | 25750 | 189 |
| 469 | 20231115 | 110600 | 11747507050 | 25750 | 25850 | 25850 | 25750 | 940 |
| 470 | 20231115 | 110500 | 11723257200 | 25850 | 25850 | 25850 | 25800 | 147 |
| 471 | 20231115 | 110400 | 11719459850 | 25850 | 25850 | 25850 | 25800 | 182 |
| 472 | 20231115 | 110300 | 11714757700 | 25850 | 25850 | 25850 | 25800 | 321 |
| 473 | 20231115 | 110200 | 11706461500 | 25850 | 25900 | 25900 | 25850 | 727 |
| 474 | 20231115 | 110100 | 11687668050 | 25900 | 25850 | 25900 | 25850 | 353 |
| 475 | 20231115 | 110000 | 11678528850 | 25850 | 25850 | 25850 | 25800 | 1473 |
| 476 | 20231115 | 105900 | 11640452350 | 25850 | 25850 | 25850 | 25800 | 210 |
| 477 | 20231115 | 105800 | 11635027600 | 25850 | 25800 | 25850 | 25800 | 36 |
| 478 | 20231115 | 105700 | 11634098600 | 25800 | 25850 | 25850 | 25750 | 815 |
| 479 | 20231115 | 105600 | 11613101350 | 25850 | 25800 | 25850 | 25800 | 1498 |
| 480 | 20231115 | 105500 | 11574452750 | 25800 | 25750 | 25800 | 25750 | 280 |
| 481 | 20231115 | 105400 | 11567233650 | 25800 | 25800 | 25800 | 25750 | 546 |
| 482 | 20231115 | 105300 | 11553148050 | 25800 | 25850 | 25850 | 25800 | 48 |
| 483 | 20231115 | 105200 | 11551909250 | 25850 | 25800 | 25850 | 25750 | 1035 |
| 484 | 20231115 | 105100 | 11525206300 | 25800 | 25850 | 25850 | 25800 | 2287 |
| 485 | 20231115 | 105000 | 11466197800 | 25850 | 25850 | 25850 | 25800 | 168 |
| 486 | 20231115 | 104900 | 11461860400 | 25800 | 25850 | 25850 | 25800 | 501 |
| 487 | 20231115 | 104800 | 11448934350 | 25850 | 25850 | 25850 | 25850 | 44 |
| 488 | 20231115 | 104700 | 11447796950 | 25850 | 25850 | 25900 | 25850 | 323 |
| 489 | 20231115 | 104600 | 11439447000 | 25850 | 25850 | 25850 | 25850 | 315 |
| 490 | 20231115 | 104500 | 11431304250 | 25850 | 25850 | 25850 | 25800 | 2219 |
| 491 | 20231115 | 104400 | 11373999100 | 25800 | 25850 | 25850 | 25800 | 752 |
| 492 | 20231115 | 104300 | 11354584600 | 25850 | 25850 | 25850 | 25850 | 76 |
| 493 | 20231115 | 104200 | 11352620000 | 25850 | 25850 | 25850 | 25850 | 259 |
| 494 | 20231115 | 104100 | 11345924850 | 25800 | 25800 | 25850 | 25750 | 906 |
| 495 | 20231115 | 104000 | 11322534750 | 25800 | 25800 | 25800 | 25750 | 1460 |
| 496 | 20231115 | 103900 | 11284933200 | 25750 | 25800 | 25850 | 25750 | 646 |
| 497 | 20231115 | 103800 | 11268274200 | 25850 | 25850 | 25850 | 25800 | 2528 |
| 498 | 20231115 | 103700 | 11203050600 | 25850 | 25850 | 25850 | 25800 | 414 |
| 499 | 20231115 | 103600 | 11192357850 | 25800 | 25850 | 25850 | 25800 | 1081 |
| 500 | 20231115 | 103500 | 11164444750 | 25850 | 25800 | 25850 | 25800 | 504 |
| 501 | 20231115 | 103400 | 11151436450 | 25800 | 25850 | 25850 | 25800 | 800 |
| 502 | 20231115 | 103300 | 11130773800 | 25850 | 25900 | 25900 | 25850 | 6268 |
| 503 | 20231115 | 103200 | 10968743650 | 25850 | 25950 | 25950 | 25850 | 1356 |
| 504 | 20231115 | 103100 | 10933622750 | 26000 | 25950 | 26000 | 25950 | 1392 |
| 505 | 20231115 | 103000 | 10897497650 | 26000 | 26000 | 26050 | 26000 | 1079 |
| 506 | 20231115 | 102900 | 10869443500 | 26000 | 26000 | 26050 | 26000 | 963 |
| 507 | 20231115 | 102800 | 10844397050 | 26050 | 26050 | 26050 | 26000 | 172 |
| 508 | 20231115 | 102700 | 10839918950 | 26050 | 26000 | 26050 | 26000 | 252 |
| 509 | 20231115 | 102600 | 10833363350 | 26000 | 26050 | 26050 | 25950 | 2007 |
| 510 | 20231115 | 102500 | 10781235700 | 26050 | 25950 | 26050 | 25900 | 3829 |
| 511 | 20231115 | 102400 | 10681754650 | 25950 | 25950 | 25950 | 25900 | 1034 |
| 512 | 20231115 | 102300 | 10654927850 | 25950 | 25950 | 25950 | 25900 | 377 |
| 513 | 20231115 | 102200 | 10645157450 | 25900 | 25900 | 25950 | 25900 | 1389 |
| 514 | 20231115 | 102100 | 10609182200 | 25850 | 25900 | 25900 | 25850 | 161 |
| 515 | 20231115 | 102000 | 10605016200 | 25900 | 25850 | 25900 | 25850 | 1034 |
| 516 | 20231115 | 101900 | 10578283600 | 25850 | 25850 | 25900 | 25850 | 757 |
| 517 | 20231115 | 101800 | 10558694300 | 25850 | 25900 | 25900 | 25850 | 281 |
| 518 | 20231115 | 101700 | 10551416950 | 25900 | 25900 | 25900 | 25850 | 740 |
| 519 | 20231115 | 101600 | 10532253200 | 25900 | 25900 | 25900 | 25850 | 663 |
| 520 | 20231115 | 101500 | 10515100900 | 25900 | 25900 | 25950 | 25900 | 1304 |
| 521 | 20231115 | 101400 | 10481324700 | 25900 | 25850 | 25900 | 25850 | 1603 |
| 522 | 20231115 | 101300 | 10439818600 | 25850 | 25900 | 25900 | 25850 | 120 |
| 523 | 20231115 | 101200 | 10436711250 | 25900 | 25900 | 25900 | 25850 | 1932 |
| 524 | 20231115 | 101100 | 10386675250 | 25950 | 25950 | 25950 | 25900 | 834 |
| 525 | 20231115 | 101000 | 10365047550 | 25950 | 25950 | 25950 | 25900 | 37 |
| 526 | 20231115 | 100900 | 10364088350 | 25950 | 25950 | 25950 | 25950 | 292 |
| 527 | 20231115 | 100800 | 10356510950 | 25900 | 25950 | 25950 | 25900 | 466 |
| 528 | 20231115 | 100700 | 10344429300 | 25950 | 25900 | 25950 | 25900 | 171 |
| 529 | 20231115 | 100600 | 10339998700 | 25900 | 25800 | 25950 | 25800 | 1466 |
| 530 | 20231115 | 100500 | 10302067800 | 25850 | 25800 | 25850 | 25750 | 2084 |
| 531 | 20231115 | 100400 | 10248284000 | 25750 | 25800 | 25800 | 25750 | 2515 |
| 532 | 20231115 | 100300 | 10183467100 | 25800 | 25800 | 25850 | 25750 | 6277 |
| 533 | 20231115 | 100200 | 10021537150 | 25800 | 25800 | 25850 | 25800 | 5201 |
| 534 | 20231115 | 100100 | 9887336750 | 25800 | 25900 | 25950 | 25800 | 5680 |
| 535 | 20231115 | 100000 | 9740378150 | 25900 | 25850 | 25950 | 25850 | 737 |
| 536 | 20231115 | 095900 | 9721287200 | 25900 | 25950 | 25950 | 25900 | 1297 |
| 537 | 20231115 | 095800 | 9687694150 | 26000 | 26000 | 26000 | 25950 | 244 |
| 538 | 20231115 | 095700 | 9681354650 | 26000 | 25850 | 26000 | 25850 | 4479 |
| 539 | 20231115 | 095600 | 9565021250 | 25850 | 25900 | 25950 | 25850 | 2356 |
| 540 | 20231115 | 095500 | 9503996300 | 25950 | 25950 | 25950 | 25900 | 1019 |
| 541 | 20231115 | 095400 | 9477602800 | 25900 | 25900 | 25950 | 25900 | 690 |
| 542 | 20231115 | 095300 | 9459725300 | 25900 | 25950 | 25950 | 25900 | 818 |
| 543 | 20231115 | 095200 | 9438530550 | 25950 | 25900 | 25950 | 25900 | 778 |
| 544 | 20231115 | 095100 | 9418369950 | 25950 | 25950 | 25950 | 25900 | 941 |
| 545 | 20231115 | 095000 | 9393986700 | 25950 | 25950 | 25950 | 25900 | 1062 |
| 546 | 20231115 | 094900 | 9366470450 | 25900 | 25900 | 25950 | 25900 | 422 |
| 547 | 20231115 | 094800 | 9355540550 | 25900 | 25950 | 25950 | 25900 | 468 |
| 548 | 20231115 | 094700 | 9343417500 | 25900 | 25950 | 25950 | 25900 | 1495 |
| 549 | 20231115 | 094600 | 9304660700 | 25950 | 25950 | 25950 | 25900 | 651 |
| 550 | 20231115 | 094500 | 9287779200 | 25900 | 25900 | 25950 | 25900 | 384 |
| 551 | 20231115 | 094400 | 9277825400 | 25900 | 25950 | 25950 | 25900 | 2185 |
| 552 | 20231115 | 094300 | 9221220100 | 25950 | 26000 | 26000 | 25900 | 1977 |
| 553 | 20231115 | 094200 | 9169942100 | 25950 | 25950 | 26000 | 25900 | 497 |
| 554 | 20231115 | 094100 | 9157042150 | 25950 | 25950 | 25950 | 25900 | 457 |
| 555 | 20231115 | 094000 | 9145189750 | 25950 | 26000 | 26000 | 25900 | 1496 |
| 556 | 20231115 | 093900 | 9106362050 | 26000 | 26050 | 26050 | 25950 | 1763 |
| 557 | 20231115 | 093800 | 9060559300 | 26050 | 26050 | 26050 | 26000 | 1470 |
| 558 | 20231115 | 093700 | 9022303100 | 26050 | 26000 | 26050 | 26000 | 924 |
| 559 | 20231115 | 093600 | 8998277350 | 26000 | 25950 | 26000 | 25900 | 1953 |
| 560 | 20231115 | 093500 | 8947643700 | 25950 | 25900 | 26000 | 25850 | 3229 |
| 561 | 20231115 | 093400 | 8863991850 | 25900 | 25900 | 25950 | 25850 | 2164 |
| 562 | 20231115 | 093300 | 8807966950 | 25900 | 26100 | 26100 | 25850 | 7322 |
| 563 | 20231115 | 093200 | 8618056600 | 26100 | 26050 | 26100 | 26000 | 440 |
| 564 | 20231115 | 093100 | 8606582500 | 26000 | 26000 | 26100 | 25950 | 5248 |
| 565 | 20231115 | 093000 | 8470115300 | 25950 | 25900 | 26000 | 25850 | 8453 |
| 566 | 20231115 | 092900 | 8251254850 | 25900 | 26000 | 26000 | 25900 | 2435 |
| 567 | 20231115 | 092800 | 8188099600 | 26000 | 26000 | 26000 | 25900 | 2413 |
| 568 | 20231115 | 092700 | 8125472150 | 25950 | 25950 | 26000 | 25900 | 6794 |
| 569 | 20231115 | 092600 | 7949173600 | 26050 | 26050 | 26100 | 26000 | 27775 |
| 570 | 20231115 | 092500 | 7226606400 | 26100 | 26100 | 26150 | 26050 | 8226 |
| 571 | 20231115 | 092400 | 7011947500 | 26150 | 26200 | 26200 | 26100 | 5377 |
| 572 | 20231115 | 092300 | 6871351300 | 26200 | 26250 | 26250 | 26150 | 1615 |
| 573 | 20231115 | 092200 | 6829056100 | 26200 | 26250 | 26250 | 26150 | 4013 |
| 574 | 20231115 | 092100 | 6723877900 | 26250 | 26350 | 26350 | 26200 | 7003 |
| 575 | 20231115 | 092000 | 6540012450 | 26350 | 26300 | 26350 | 26300 | 2262 |
| 576 | 20231115 | 091900 | 6480450200 | 26300 | 26300 | 26400 | 26250 | 6686 |
| 577 | 20231115 | 091800 | 6304501150 | 26400 | 26300 | 26400 | 26300 | 4080 |
| 578 | 20231115 | 091700 | 6197008850 | 26300 | 26350 | 26400 | 26300 | 2661 |
| 579 | 20231115 | 091600 | 6126948300 | 26350 | 26300 | 26400 | 26300 | 8128 |
| 580 | 20231115 | 091500 | 5912642500 | 26350 | 26200 | 26350 | 26150 | 9146 |
| 581 | 20231115 | 091400 | 5672730750 | 26150 | 26200 | 26200 | 26150 | 1570 |
| 582 | 20231115 | 091300 | 5631602450 | 26200 | 26300 | 26300 | 26150 | 7275 |
| 583 | 20231115 | 091200 | 5441047200 | 26250 | 26300 | 26300 | 26200 | 8720 |
| 584 | 20231115 | 091100 | 5212026100 | 26300 | 26150 | 26350 | 26150 | 7916 |
| 585 | 20231115 | 091000 | 5004190700 | 26150 | 26250 | 26300 | 26150 | 8176 |
| 586 | 20231115 | 090900 | 4789726000 | 26250 | 26250 | 26250 | 26200 | 5095 |
| 587 | 20231115 | 090800 | 4656150200 | 26250 | 26350 | 26350 | 26200 | 7128 |
| 588 | 20231115 | 090700 | 4468952800 | 26350 | 26250 | 26350 | 26200 | 9372 |
| 589 | 20231115 | 090600 | 4222785350 | 26250 | 26400 | 26400 | 26250 | 8242 |
| 590 | 20231115 | 090500 | 4005850150 | 26400 | 26350 | 26450 | 26300 | 7001 |
| 591 | 20231115 | 090400 | 3821171150 | 26350 | 26550 | 26550 | 26300 | 18906 |
| 592 | 20231115 | 090300 | 3321636250 | 26550 | 26650 | 26750 | 26500 | 18927 |
| 593 | 20231115 | 090200 | 2817314000 | 26650 | 26500 | 26750 | 26400 | 19696 |
| 594 | 20231115 | 090100 | 2294464200 | 26500 | 26550 | 26600 | 26350 | 25169 |
| 595 | 20231115 | 090000 | 1628763600 | 26550 | 26850 | 26900 | 26550 | 60804 |